M.T.I Wireless Edge Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	51.500	52.500	50.655	51.500	44.615	7,392
2023-03-27	51.500	52.890	50.550	51.500	44.615	47,068
2023-03-24	52.640	52.640	51.000	51.500	44.615	25,162
2023-03-23	52.000	53.000	50.000	53.000	45.915	107,867
2023-03-22	54.000	54.345	53.000	54.000	44.808	88,515
2023-03-21	53.000	54.496	52.445	53.000	43.979	110,210
2023-03-20	53.000	53.775	52.275	53.000	43.979	82,718
2023-03-17	52.500	54.000	52.125	53.000	43.979	110,168
2023-03-16	52.000	53.670	52.000	52.500	43.564	93,365
2023-03-15	51.055	52.500	51.055	52.000	43.149	77,828
2023-03-14	51.500	52.400	50.580	51.000	42.319	156,821
2023-03-13	48.500	52.240	47.060	52.000	43.149	571,764
2023-03-10	48.900	48.900	48.000	48.500	40.245	21,052
2023-03-09	49.484	49.484	48.000	49.000	40.659	35,753
2023-03-08	49.500	49.530	48.885	49.500	41.074	36,534
2023-03-07	49.500	49.800	49.394	49.500	41.074	12,864
2023-03-06	49.500	49.612	48.755	49.500	41.074	39,877
2023-03-03	49.500	50.240	48.155	49.500	41.074	93,626
2023-03-02	50.000	50.000	48.675	49.500	41.074	37,170
2023-03-01	50.000	50.080	49.250	50.000	41.489	5,728
2023-02-28	50.000	50.330	49.850	50.000	41.489	21,703
2023-02-27	50.500	50.850	49.000	50.000	41.489	65,750
2023-02-24	50.500	50.500	50.000	50.500	41.904	33,150
2023-02-23	52.000	52.000	50.200	52.000	43.149	3,809
2023-02-22	50.750	52.000	49.500	52.000	43.149	19,543
2023-02-21	50.750	51.850	50.750	50.750	42.112	7,896
2023-02-20	51.500	51.675	50.055	50.750	42.112	49,134
2023-02-17	50.600	52.740	50.600	51.500	42.734	169,891
2023-02-16	50.500	50.675	49.755	50.500	41.904	12,595
2023-02-15	51.000	51.000	49.655	50.500	41.904	30,868
2023-02-14	51.500	51.500	50.250	51.500	42.734	14,376
2023-02-13	51.500	53.000	51.495	51.500	42.734	27,746
2023-02-10	51.500	53.000	50.550	51.500	42.734	43,798
2023-02-09	50.000	53.000	49.840	51.500	42.734	47,833
2023-02-08	50.000	50.000	49.550	50.000	41.489	26,289
2023-02-07	50.000	50.000	49.880	50.000	41.489	217
2023-02-06	50.000	50.000	49.420	50.000	41.489	51,911
2023-02-03	52.000	53.000	49.300	51.000	42.319	26,145
2023-02-02	51.500	51.750	51.250	51.500	42.734	40,049
2023-02-01	49.122	51.780	49.122	51.500	42.734	98,020
2023-01-31	49.000	49.000	48.100	49.000	40.659	17,240
2023-01-30	50.495	50.495	48.595	49.500	41.074	38,620
2023-01-27	50.000	51.680	48.276	51.000	42.319	131,682
2023-01-26	50.900	50.900	49.055	50.000	41.489	20,147
2023-01-25	51.000	51.860	50.250	51.000	42.319	19,417
2023-01-24	50.500	51.890	49.000	51.000	42.319	73,474
2023-01-23	50.915	50.915	49.250	50.500	41.904	62,540
2023-01-20	51.000	51.480	51.000	51.000	42.319	1,000
2023-01-19	51.500	51.500	50.855	51.000	42.319	26,836
2023-01-18	51.000	51.600	50.720	51.000	42.319	34,391
2023-01-17	51.000	52.400	51.000	51.000	42.319	21,241
2023-01-16	51.500	51.885	50.500	51.000	42.319	16,328
2023-01-13	51.500	51.500	50.500	51.500	42.734	25,379
2023-01-12	52.000	52.500	50.500	51.500	42.734	37,668
2023-01-11	52.000	52.475	51.250	52.000	43.149	88,660
2023-01-10	53.150	53.150	50.450	52.000	43.149	111,164
2023-01-09	53.500	53.770	53.150	53.500	44.394	37,999
2023-01-06	54.000	54.170	53.450	53.500	44.394	41,335
2023-01-05	54.000	55.000	53.550	54.000	44.808	3,487
2023-01-04	55.000	56.000	53.450	54.000	44.808	29,829

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0258 GBP
2025-03-27	0.0256 GBP
2024-03-21	0.0233 GBP
2023-03-23	0.0225 GBP
2022-03-17	0.0210 GBP
2021-03-19	1.8626 GBP
2021-03-18	0.0180 GBP
2020-03-19	0.0150 GBP
2019-03-21	0.0113 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.